Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.490
-0.060 (-1.69%)
Nov 10, 2026, 5:00 PM NZDT
Napier Port Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -1.69% | 40,568 |
| Nov 9, 2026 | 3.63 | 3.65 | 3.55 | 3.55 | 3.55 | -2.20% | 12,589 |
| Nov 6, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 0.83% | 10,023 |
| Nov 5, 2026 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 19,277 |
| Nov 4, 2026 | 3.53 | 3.63 | 3.53 | 3.60 | 3.60 | - | 26,378 |
| Nov 3, 2026 | 3.59 | 3.63 | 3.53 | 3.60 | 3.60 | - | 12,907 |
| Nov 2, 2026 | 3.68 | 3.69 | 3.60 | 3.60 | 3.60 | -2.44% | 3,825 |
| Oct 30, 2026 | 3.77 | 3.79 | 3.69 | 3.69 | 3.69 | -1.60% | 16,796 |
| Oct 29, 2026 | 3.78 | 3.83 | 3.75 | 3.75 | 3.75 | -0.53% | 56,975 |
| Oct 28, 2026 | 3.64 | 3.77 | 3.63 | 3.77 | 3.77 | 3.86% | 29,492 |
| Oct 27, 2026 | 3.54 | 3.63 | 3.54 | 3.63 | 3.63 | 1.97% | 13,839 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.53 | 3.56 | 3.56 | -0.84% | 148,605 |
| Oct 22, 2026 | 3.52 | 3.59 | 3.45 | 3.59 | 3.59 | 1.41% | 7,818 |
| Oct 21, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 4,326 |
| Oct 20, 2026 | 3.60 | 3.62 | 3.55 | 3.55 | 3.55 | -1.93% | 36,819 |
| Oct 19, 2026 | 3.68 | 3.69 | 3.62 | 3.62 | 3.62 | -1.90% | 26,910 |
| Oct 16, 2026 | 3.76 | 3.77 | 3.66 | 3.69 | 3.69 | -1.60% | 14,185 |
| Oct 15, 2026 | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | - | 97,839 |
| Oct 14, 2026 | 3.72 | 3.78 | 3.70 | 3.75 | 3.75 | 0.27% | 29,973 |
| Oct 13, 2026 | 3.76 | 3.77 | 3.68 | 3.74 | 3.74 | -1.06% | 9,491 |
| Oct 12, 2026 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 1.34% | 24,458 |
| Oct 9, 2026 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | 0.27% | 403,207 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -1.85% | 11,330 |
| Oct 7, 2026 | 3.68 | 3.79 | 3.67 | 3.79 | 3.79 | 2.99% | 72,659 |
| Oct 6, 2026 | 3.69 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 21,178 |
| Oct 5, 2026 | 3.66 | 3.70 | 3.60 | 3.70 | 3.70 | 0.82% | 15,851 |
| Oct 2, 2026 | 3.60 | 3.70 | 3.59 | 3.67 | 3.67 | 1.94% | 609,667 |
| Oct 1, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -2.70% | 586,796 |
| Sep 30, 2026 | 3.70 | 3.76 | 3.60 | 3.70 | 3.70 | -0.80% | 212,833 |
| Sep 29, 2026 | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | 0.54% | 132,960 |
| Sep 28, 2026 | 3.74 | 3.79 | 3.70 | 3.71 | 3.71 | -0.80% | 898,914 |
| Sep 25, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 137,347 |
| Sep 24, 2026 | 3.61 | 3.84 | 3.61 | 3.80 | 3.80 | 3.26% | 101,427 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.60 | 3.68 | 3.68 | 2.22% | 23,431 |
| Sep 22, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -0.83% | 115,197 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -1.89% | 5,485 |
| Sep 18, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 175,581 |
| Sep 17, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 24,056 |
| Sep 16, 2026 | 3.57 | 3.64 | 3.56 | 3.56 | 3.56 | - | 19,325 |
| Sep 15, 2026 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -2.20% | 102,500 |
| Sep 14, 2026 | 3.63 | 3.70 | 3.60 | 3.64 | 3.64 | 0.28% | 180,713 |
| Sep 11, 2026 | 3.63 | 3.63 | 3.56 | 3.63 | 3.63 | 0.83% | 27,002 |
| Sep 10, 2026 | 3.56 | 3.65 | 3.55 | 3.60 | 3.60 | 0.56% | 32,876 |
| Sep 9, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 2.29% | 25,429 |
| Sep 8, 2026 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -3.85% | 35,167 |
| Sep 7, 2026 | 3.63 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 17,372 |
| Sep 4, 2026 | 3.56 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 26,664 |
| Sep 3, 2026 | 3.57 | 3.60 | 3.47 | 3.55 | 3.55 | -0.56% | 100,417 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | 0.56% | 145,010 |
| Sep 1, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | -0.28% | 6,971 |